Singapore markets close in 45 minutes
Straits Times Index
3,312.64 -9.98 (-0.30%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,590.33 -278.38 (-1.48%) FTSE 100
8,295.85 -43.38 (-0.52%) Bitcoin USD
67,037.77 -2,725.09 (-3.91%) CMC Crypto 200
1,448.94 -19.16 (-1.31%)
Schibsted ASA (0MHM.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:57PM BST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 338.70 | 332.40 | 329.00 | 330.20 | 330.20 | 1,083 |
| 22 May 2024 | 335.30 | 336.80 | 327.80 | 328.20 | 328.20 | 3,290 |
| 21 May 2024 | 336.00 | 341.80 | 334.20 | 338.11 | 338.11 | 3,495 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 341.40 | 343.80 | 339.60 | 342.08 | 342.08 | 1,099 |
| 15 May 2024 | 342.50 | 355.20 | 340.60 | 345.65 | 345.65 | 358,011 |
| 14 May 2024 | 326.50 | 345.00 | 332.20 | 338.95 | 338.95 | 743,151 |
| 13 May 2024 | 334.70 | 333.60 | 326.20 | 332.41 | 332.41 | 1,661,895 |
| 10 May 2024 | 332.20 | 333.60 | 328.40 | 331.20 | 331.20 | 18,467 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 331.70 | 331.00 | 328.60 | 330.96 | 330.96 | 43,750 |
| 07 May 2024 | 331.50 | 335.40 | 332.20 | 332.40 | 332.40 | 3,636 |
| 03 May 2024 | 312.60 | 331.00 | 320.40 | 332.00 | 332.00 | 3,602 |
| 02 May 2024 | 321.20 | 321.60 | 313.60 | 320.60 | 320.60 | 6,185 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 308.60 | 320.80 | 309.00 | 317.80 | 317.80 | 9,516 |
| 29 Apr 2024 | 313.00 | 313.80 | 305.60 | 313.60 | 313.60 | 3,939 |
| 29 Apr 2024 | 2 Dividend | |||||
| 26 Apr 2024 | 318.90 | 325.60 | 295.00 | 322.37 | 320.37 | 46,238 |
| 25 Apr 2024 | 320.80 | 322.80 | 318.60 | 319.57 | 317.59 | 8,486 |
| 24 Apr 2024 | 324.80 | 327.80 | 325.00 | 325.63 | 323.61 | 13,511 |
| 23 Apr 2024 | 324.20 | 325.20 | 321.20 | 322.72 | 320.72 | 3,845 |
| 22 Apr 2024 | 322.30 | 324.60 | 317.20 | 323.80 | 321.79 | 6,469 |
| 19 Apr 2024 | 314.70 | 322.00 | 312.00 | 320.50 | 318.51 | 14,530 |
| 18 Apr 2024 | 311.30 | 315.97 | 306.40 | 307.17 | 305.26 | 19,302 |
| 17 Apr 2024 | 312.80 | 314.80 | 310.40 | 312.00 | 310.06 | 9,600 |
| 16 Apr 2024 | 316.20 | 317.60 | 312.60 | 314.60 | 312.65 | 15,054 |
| 15 Apr 2024 | 321.20 | 324.40 | 318.80 | 321.03 | 319.04 | 15,769 |
| 12 Apr 2024 | 331.10 | 330.40 | 322.80 | 325.00 | 322.98 | 24,151 |
| 11 Apr 2024 | 333.60 | 332.40 | 327.60 | 330.19 | 328.14 | 56,980 |
| 10 Apr 2024 | 336.00 | 336.80 | 331.40 | 334.73 | 332.66 | 206,859 |
| 09 Apr 2024 | 344.00 | 342.80 | 334.40 | 335.43 | 333.35 | 236,919 |
| 08 Apr 2024 | 357.00 | 356.00 | 338.80 | 348.56 | 346.40 | 27,212 |
| 05 Apr 2024 | 348.00 | 355.20 | 347.60 | 354.00 | 351.80 | 23,766 |
| 04 Apr 2024 | 346.10 | 350.00 | 343.80 | 349.60 | 347.43 | 12,672 |
| 03 Apr 2024 | 339.50 | 345.40 | 336.40 | 343.64 | 341.51 | 10,898 |
| 02 Apr 2024 | 341.80 | 349.00 | 334.20 | 339.77 | 337.66 | 52,982 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 338.60 | 347.40 | 338.60 | 345.11 | 342.97 | 14,254 |
| 26 Mar 2024 | 346.90 | 339.10 | 325.00 | 337.60 | 335.51 | 3,587 |
| 25 Mar 2024 | 338.30 | 342.70 | 323.00 | 323.10 | 321.10 | 11,568 |
| 22 Mar 2024 | 333.05 | 343.70 | 336.10 | 339.97 | 337.86 | 121,015 |
| 21 Mar 2024 | 323.05 | 318.94 | 313.55 | 316.37 | 314.41 | 31,190 |
| 20 Mar 2024 | 314.00 | 321.00 | 317.30 | 319.17 | 317.19 | 26,307 |
| 19 Mar 2024 | 337.35 | 335.00 | 324.17 | 324.17 | 322.16 | 27,505 |
| 18 Mar 2024 | 305.05 | 337.07 | 332.10 | 332.27 | 330.21 | 9,069 |
| 15 Mar 2024 | 317.05 | 334.90 | 325.10 | 329.97 | 327.92 | 19,194 |
| 14 Mar 2024 | 326.50 | 331.33 | 318.50 | 324.86 | 322.84 | 7,071 |
| 13 Mar 2024 | 330.00 | 332.30 | 327.80 | 331.80 | 329.74 | 19,164 |
| 12 Mar 2024 | 317.05 | 330.20 | 319.50 | 327.00 | 324.97 | 21,972 |
| 11 Mar 2024 | 320.10 | 324.20 | 314.79 | 316.61 | 314.64 | 3,829 |
| 08 Mar 2024 | 321.25 | 324.60 | 317.90 | 322.17 | 320.17 | 9,589 |
| 07 Mar 2024 | 314.80 | 319.80 | 306.10 | 319.00 | 317.02 | 8,030 |
| 06 Mar 2024 | 299.55 | 309.70 | 305.00 | 307.72 | 305.81 | 15,198 |
| 05 Mar 2024 | 305.65 | 311.80 | 299.90 | 307.10 | 305.19 | 12,186 |
| 04 Mar 2024 | 313.85 | 313.47 | 306.30 | 306.60 | 304.70 | 14,120 |
| 01 Mar 2024 | 313.25 | 315.20 | 304.17 | 313.50 | 311.55 | 16,774 |
| 29 Feb 2024 | 315.85 | 317.30 | 315.50 | 316.12 | 314.16 | 9,666 |
| 28 Feb 2024 | 319.45 | 319.50 | 314.70 | 315.00 | 313.05 | 4,258 |
| 27 Feb 2024 | 326.40 | 329.00 | 318.30 | 319.30 | 317.32 | 5,623 |
| 26 Feb 2024 | 319.05 | 325.22 | 320.00 | 322.54 | 320.54 | 9,446 |
| 23 Feb 2024 | 323.25 | 325.00 | 319.30 | 320.65 | 318.66 | 6,576 |
| 22 Feb 2024 | 324.40 | 325.00 | 318.70 | 323.40 | 321.39 | 9,746 |
| 21 Feb 2024 | 327.35 | 330.70 | 322.39 | 328.80 | 326.76 | 12,084 |
| 20 Feb 2024 | 332.50 | 330.00 | 324.80 | 329.20 | 327.16 | 8,752 |
| 19 Feb 2024 | 331.35 | 333.70 | 329.30 | 330.76 | 328.70 | 10,937 |
| 16 Feb 2024 | 335.45 | 336.40 | 329.73 | 332.44 | 330.37 | 13,643 |
| 15 Feb 2024 | 334.80 | 335.83 | 328.00 | 335.80 | 333.72 | 14,427 |
| 14 Feb 2024 | 322.50 | 329.70 | 321.00 | 327.90 | 325.87 | 9,476 |
| 13 Feb 2024 | 326.20 | 326.10 | 321.70 | 325.33 | 323.31 | 18,307 |
| 12 Feb 2024 | 320.20 | 323.90 | 315.40 | 322.78 | 320.78 | 11,027 |
| 09 Feb 2024 | 314.10 | 322.00 | 318.10 | 320.60 | 318.61 | 5,150 |
| 08 Feb 2024 | 312.00 | 329.10 | 321.57 | 326.15 | 324.13 | 8,796 |
| 07 Feb 2024 | 300.30 | 322.20 | 306.90 | 322.17 | 320.17 | 13,956 |
| 06 Feb 2024 | 310.40 | 308.17 | 302.30 | 307.56 | 305.65 | 2,679 |
| 05 Feb 2024 | 307.55 | 309.40 | 302.50 | 304.34 | 302.46 | 32,809 |
| 02 Feb 2024 | 316.30 | 319.40 | 306.60 | 309.52 | 307.60 | 15,943 |
| 01 Feb 2024 | 319.25 | 319.90 | 312.30 | 314.18 | 312.24 | 6,301 |
| 31 Jan 2024 | 324.50 | 329.50 | 323.27 | 323.30 | 321.29 | 3,873 |
| 30 Jan 2024 | 325.05 | 326.40 | 312.10 | 323.90 | 321.89 | 1,557 |
| 29 Jan 2024 | 321.65 | 323.59 | 319.87 | 321.80 | 319.80 | 9,704 |
| 26 Jan 2024 | 322.00 | 322.30 | 318.80 | 318.80 | 316.82 | 6,557 |
| 25 Jan 2024 | 318.40 | 321.40 | 317.00 | 320.00 | 318.01 | 12,091 |
| 24 Jan 2024 | 307.25 | 319.35 | 314.00 | 314.20 | 312.25 | 25,975 |
| 23 Jan 2024 | 318.10 | 316.50 | 309.90 | 311.39 | 309.46 | 60,306 |
| 22 Jan 2024 | 311.55 | 316.50 | 311.70 | 316.50 | 314.54 | 6,810 |
| 19 Jan 2024 | 309.05 | 311.00 | 303.00 | 311.00 | 309.07 | 13,643 |
| 18 Jan 2024 | 297.85 | 302.47 | 297.20 | 299.28 | 297.43 | 9,874 |
| 17 Jan 2024 | 288.30 | 296.03 | 288.40 | 296.00 | 294.16 | 17,341 |
| 16 Jan 2024 | 284.00 | 291.00 | 280.50 | 290.80 | 289.00 | 10,033 |
| 15 Jan 2024 | 290.30 | 289.30 | 286.20 | 288.23 | 286.44 | 11,820 |
| 12 Jan 2024 | 288.70 | 291.80 | 288.20 | 288.71 | 286.92 | 53,599 |
| 11 Jan 2024 | 293.35 | 292.50 | 286.57 | 288.31 | 286.52 | 11,148 |
| 10 Jan 2024 | 290.60 | 292.30 | 290.57 | 291.97 | 290.16 | 1,645 |
| 09 Jan 2024 | 293.35 | 294.00 | 290.60 | 290.77 | 288.97 | 5,933 |
| 08 Jan 2024 | 290.00 | 292.70 | 288.00 | 291.85 | 290.04 | 4,448 |
| 05 Jan 2024 | 292.10 | 291.80 | 288.20 | 291.50 | 289.69 | 11,261 |
| 04 Jan 2024 | 290.70 | 293.30 | 288.80 | 291.80 | 289.99 | 5,220 |
| 03 Jan 2024 | 289.05 | 290.40 | 287.40 | 288.50 | 286.71 | 7,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.